Synopsys, Inc. (VIE:SYNP)
Austria · Delayed Price · Currency is EUR 368.00
-3.00 (-0.81%)
Last updated: Jul 16, 2026, 5:32 PM CET
VIE:SYNP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 372.50 | 374.00 | 368.00 | 368.00 | 368.00 | -0.81% | - |
| Jul 15, 2026 | 373.00 | 375.50 | 370.00 | 371.00 | 371.00 | -2.24% | 62 |
| Jul 14, 2026 | 382.00 | 382.00 | 372.00 | 379.50 | 379.50 | -3.07% | 42 |
| Jul 13, 2026 | 390.00 | 395.00 | 390.00 | 391.50 | 391.50 | 1.16% | - |
| Jul 10, 2026 | 385.00 | 390.50 | 385.00 | 387.00 | 387.00 | 0.91% | - |
| Jul 9, 2026 | 382.00 | 383.50 | 376.50 | 383.50 | 383.50 | 2.13% | 10 |
| Jul 8, 2026 | 383.00 | 383.00 | 375.50 | 375.50 | 375.50 | -0.66% | 65 |
| Jul 7, 2026 | 387.00 | 393.00 | 378.00 | 378.00 | 378.00 | -2.45% | 102 |
| Jul 6, 2026 | 384.00 | 387.50 | 382.50 | 387.50 | 387.50 | 1.84% | 52 |
| Jul 3, 2026 | 385.50 | 385.50 | 380.50 | 380.50 | 380.50 | -1.17% | - |
| Jul 2, 2026 | 399.00 | 401.50 | 385.00 | 385.00 | 385.00 | -4.58% | - |
| Jul 1, 2026 | 390.00 | 403.50 | 390.00 | 403.50 | 403.50 | 3.86% | 84 |
| Jun 30, 2026 | 392.50 | 392.50 | 387.50 | 388.50 | 388.50 | 0.65% | - |
| Jun 29, 2026 | 402.00 | 402.00 | 386.00 | 386.00 | 386.00 | -1.91% | 12 |
| Jun 26, 2026 | 399.00 | 399.00 | 385.50 | 393.50 | 393.50 | -2.96% | 289 |
| Jun 25, 2026 | 409.50 | 409.50 | 396.50 | 405.50 | 405.50 | -2.52% | 128 |
| Jun 24, 2026 | 407.50 | 416.00 | 404.50 | 416.00 | 416.00 | 0.60% | - |
| Jun 23, 2026 | 403.00 | 419.50 | 403.00 | 413.50 | 413.50 | 3.63% | 140 |
| Jun 22, 2026 | 398.50 | 399.00 | 396.50 | 399.00 | 399.00 | 0.38% | - |
| Jun 19, 2026 | 396.00 | 397.50 | 394.00 | 397.50 | 397.50 | -0.50% | - |
| Jun 18, 2026 | 405.00 | 405.50 | 399.50 | 399.50 | 399.50 | -2.20% | - |
| Jun 17, 2026 | 388.50 | 408.50 | 387.00 | 408.50 | 408.50 | 6.24% | - |
| Jun 16, 2026 | 395.00 | 395.00 | 384.50 | 384.50 | 384.50 | -2.78% | - |
| Jun 15, 2026 | 399.00 | 402.50 | 395.50 | 395.50 | 395.50 | -0.25% | - |
| Jun 12, 2026 | 394.00 | 396.50 | 393.50 | 396.50 | 396.50 | 0.51% | - |
| Jun 11, 2026 | 402.00 | 402.50 | 394.50 | 394.50 | 394.50 | -1.00% | - |
| Jun 10, 2026 | 401.50 | 401.50 | 390.50 | 398.50 | 398.50 | -0.38% | - |
| Jun 9, 2026 | 411.50 | 411.50 | 400.00 | 400.00 | 400.00 | -2.79% | - |
| Jun 8, 2026 | 405.50 | 411.50 | 403.50 | 411.50 | 411.50 | -0.24% | - |
| Jun 5, 2026 | 421.50 | 422.50 | 412.50 | 412.50 | 412.50 | -3.40% | - |
| Jun 4, 2026 | 429.00 | 429.00 | 427.00 | 427.00 | 427.00 | 0.47% | - |
| Jun 3, 2026 | 436.50 | 436.50 | 425.00 | 425.00 | 425.00 | -0.70% | - |
| Jun 2, 2026 | 421.50 | 428.00 | 418.00 | 428.00 | 428.00 | 3.38% | - |
| Jun 1, 2026 | 412.50 | 421.50 | 412.50 | 414.00 | 414.00 | 1.47% | - |
| May 29, 2026 | 415.00 | 416.00 | 408.00 | 408.00 | 408.00 | -1.57% | - |
| May 28, 2026 | 442.00 | 444.00 | 414.50 | 414.50 | 414.50 | -8.30% | - |
| May 27, 2026 | 460.00 | 461.50 | 452.00 | 452.00 | 452.00 | -2.38% | - |
| May 26, 2026 | 457.00 | 463.00 | 454.00 | 463.00 | 463.00 | 0.98% | - |
| May 25, 2026 | 456.00 | 458.50 | 456.00 | 458.50 | 458.50 | 0.22% | - |
| May 22, 2026 | 437.50 | 457.50 | 436.50 | 457.50 | 457.50 | 6.64% | 4 |
| May 21, 2026 | 427.50 | 429.00 | 424.50 | 429.00 | 429.00 | 1.30% | - |
| May 20, 2026 | 425.00 | 425.00 | 416.00 | 423.50 | 423.50 | -0.47% | 20 |
| May 19, 2026 | 426.50 | 428.50 | 425.50 | 425.50 | 425.50 | 0.83% | - |
| May 18, 2026 | 429.50 | 430.50 | 422.00 | 422.00 | 422.00 | -0.94% | - |
| May 15, 2026 | 437.00 | 437.00 | 426.00 | 426.00 | 426.00 | -2.85% | - |
| May 14, 2026 | 434.50 | 438.50 | 434.50 | 438.50 | 438.50 | 1.62% | - |
| May 13, 2026 | 437.50 | 438.50 | 431.50 | 431.50 | 431.50 | -0.69% | - |
| May 12, 2026 | 437.50 | 437.50 | 434.50 | 434.50 | 434.50 | -0.34% | - |
| May 11, 2026 | 437.50 | 437.50 | 436.00 | 436.00 | 436.00 | 0.35% | - |
| May 8, 2026 | 432.50 | 434.50 | 427.50 | 434.50 | 434.50 | -0.46% | - |